FSNN

Fusion Telecommunications International, Inc. Common Stock Historical Stock Prices

$1.45
*  
unch
unch
Get FSNN Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading FSNN now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    FSNN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2016 TO 16-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 1.45 N/A N/A 1.45 0
01/13/2017 1.4101 1.52 1.4101 1.4509 11,177
01/12/2017 1.57 1.57 1.45 1.45 22,356
01/11/2017 1.535 1.55 1.5 1.54 53,152
01/10/2017 1.52 1.55 1.44 1.55 63,873
01/09/2017 1.43 1.5 1.4 1.5 36,464
01/06/2017 1.52 1.55 1.34 1.38 137,266
01/05/2017 1.57 1.57 1.51 1.52 46,617
01/04/2017 1.51 1.55 1.51 1.51 90,295
01/03/2017 1.4582 1.4582 1.28 1.45 42,430
12/30/2016 1.54 1.57 1.35 1.5 64,714
12/29/2016 1.58 1.58 1.3 1.57 248,419
12/28/2016 1.6198 1.6198 1.5 1.55 10,139
12/27/2016 1.49 1.51 1.46 1.5 10,296
12/23/2016 1.4217 1.5 1.4217 1.5 14,514
12/22/2016 1.4763 1.525 1.4763 1.51 9,075
12/21/2016 1.4929 1.4929 1.46 1.49 31,080
12/20/2016 1.43 1.6 1.4 1.55 102,207
12/19/2016 1.47 1.55 1.36 1.52 84,494
12/16/2016 1.48 1.58 1.37 1.37 41,682
12/15/2016 1.481 1.4884 1.47 1.47 12,101
12/14/2016 1.526 1.54 1.47 1.47 15,269
12/13/2016 1.55 1.55 1.51 1.51 8,340
12/12/2016 1.63 1.63 1.49 1.57 30,141
12/09/2016 1.63 1.65 1.5526 1.58 30,241
12/08/2016 1.635 1.69 1.61 1.61 43,950
12/07/2016 1.64 1.64 1.55 1.64 5,828
12/06/2016 1.688 1.69 1.58 1.63 24,507
12/05/2016 1.66 1.6974 1.43 1.63 57,655
12/02/2016 1.57 1.64 1.51 1.51 12,999
12/01/2016 1.54 1.54 1.52 1.52 1,341
11/30/2016 1.69 1.69 1.53 1.56 45,932
11/29/2016 1.521 1.67 1.521 1.67 974
11/28/2016 1.5025 1.63 1.5025 1.58 25,318
11/25/2016 1.52 1.71 1.52 1.65 4,771
11/23/2016 1.64 1.7 1.61 1.7 8,444
11/22/2016 1.6101 1.67 1.6014 1.67 5,964
11/21/2016 1.45 1.67 1.45 1.63 59,022
11/18/2016 1.43 1.45 1.22 1.44 97,799
11/17/2016 1.31 1.49 1.31 1.45 91,787
11/16/2016 1.31 1.36 1.2513 1.31 36,476
11/15/2016 1.25 1.36 1.2375 1.31 59,746
11/14/2016 1.2247 1.2554 1.21 1.21 2,710
11/11/2016 1.23 1.2794 1.19 1.21 5,163
11/10/2016 1.16 1.26 1.16 1.26 65,575
11/09/2016 1.21 1.35 1.19 1.2 35,575
11/08/2016 1.2 1.359 1.16 1.23 54,610
11/07/2016 1.1864 1.3664 1.1801 1.2716 8,014
11/04/2016 1.19 1.32 1.0999 1.16 132,715
11/03/2016 1.18 1.28 1.16 1.25 73,378
11/02/2016 1.12 1.188 1.1 1.115 9,132
11/01/2016 1.2 1.26 0.96 1.19 27,072
10/31/2016 1.24 1.28 1.2 1.22 26,680
10/28/2016 1.26 1.26 1.22 1.22 10,232
10/27/2016 1.3 1.3 1.23 1.3 14,319
10/26/2016 1.27 1.3026 1.23 1.26 10,185
10/25/2016 1.29 1.33 1.26 1.28 18,356
10/24/2016 1.32 1.4 1.29 1.29 44,249
10/21/2016 1.28 1.46 1.28 1.39 110,122
10/20/2016 1.27 1.31 1.2 1.3 82,651
10/19/2016 1.34 1.35 1.2 1.31 71,815
10/18/2016 1.35 1.3684 1.3 1.31 43,041
10/17/2016 1.35 1.36 1.29 1.34 14,370
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?